Skip to main content
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.99
+0.01 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
24.99
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9724.9924.9624.9924.990.05%8,580
Dec 4, 202524.9724.9824.9624.9724.97-0.01%2,702
Dec 3, 202524.9825.0024.9724.9824.98-2,692
Dec 2, 202524.9824.9824.9824.9824.98-2,950
Dec 1, 202525.0025.0024.9824.9824.98-0.20%1,041
Nov 28, 202525.0325.0325.0325.0325.03-0.27%1
Nov 26, 202525.0925.1025.0725.1025.020.06%1,262
Nov 25, 202525.0725.0925.0725.0825.00-10,346
Nov 24, 202525.0725.0825.0725.0825.000.10%488
Nov 21, 202525.0625.0625.0625.0624.98-0.02%-
Nov 20, 202525.0425.0625.0425.0624.980.04%1,000
Nov 19, 202525.0525.0525.0325.0524.97-0.06%2,586
Nov 18, 202525.0525.0725.0525.0724.990.20%3,697
Nov 17, 202525.0325.0325.0225.0224.94-2,000
Nov 14, 202525.0225.0225.0225.0224.94-0.11%226
Nov 13, 202525.0525.0525.0425.0424.96-0.17%402
Nov 12, 202525.0925.0925.0725.0925.01-0.04%3,593
Nov 11, 202525.1025.1025.0725.1025.020.14%1,403
Nov 10, 202525.0625.0625.0625.0624.980.02%2
Nov 7, 202525.0525.0725.0525.0624.980.04%13,968
Nov 6, 202525.0525.0525.0525.0524.970.16%26
Nov 5, 202525.0125.0125.0125.0124.93-0.14%229
Nov 4, 202525.0425.0425.0425.0424.960.16%61
Nov 3, 202525.0425.0425.0025.0024.92-0.18%166
Oct 31, 202525.0525.0525.0525.0524.97-0.23%1,271
Oct 30, 202525.0925.1025.0825.1024.94-0.13%3,001
Oct 29, 202525.1725.1725.1325.1424.98-2,162
Oct 28, 202525.1425.1425.1425.1424.98-0.02%7
Oct 27, 202525.1525.1525.1225.1424.980.04%1,724
Oct 24, 202525.1325.1325.1325.1324.970.02%7
Oct 23, 202525.1125.1325.0825.1324.97-0.04%663
Oct 22, 202525.1425.1525.1325.1424.980.09%10,607
Oct 21, 202525.0925.1225.0925.1124.960.08%1,191
Oct 20, 202525.0825.0925.0825.0924.930.09%1,087
Oct 17, 202525.0725.0725.0725.0724.91-0.04%1,130
Oct 16, 202525.0525.0925.0525.0824.920.30%2,413
Oct 15, 202525.0325.0325.0125.0124.850.10%39,968
Oct 14, 202524.9924.9924.9724.9824.820.12%5,510
Oct 13, 202524.9524.9524.9524.9524.790.02%4,314
Oct 10, 202524.9224.9424.9224.9424.790.16%131
Oct 9, 202524.9124.9124.9124.9124.750.04%153
Oct 8, 202524.9024.9224.8924.9024.74-1,118
Oct 7, 202524.9024.9024.9024.9024.740.04%-
Oct 6, 202524.8524.8924.8524.8924.730.08%6,226
Oct 3, 202524.8424.8824.8424.8724.710.01%7,798
Oct 2, 202524.8624.8624.8624.8624.71-0.05%4,045
Oct 1, 202524.8624.8724.8524.8724.720.18%7,225
Sep 30, 202524.8424.8424.8324.8324.67-0.36%1,416
Sep 29, 202524.9024.9224.9024.9224.690.18%805
Sep 26, 202524.9024.9024.8824.8824.640.02%11,897
Sep 25, 202524.8724.8724.8724.8724.64-0.04%27
Sep 24, 202524.8824.8824.8824.8824.65-0.04%600
Sep 23, 202524.9024.9024.8724.8924.66-0.06%831
Sep 22, 202524.8824.9224.8824.9124.67-0.04%5,008
Sep 19, 202524.9224.9224.9124.9224.680.03%614
Sep 18, 202524.8824.9124.8824.9124.67-0.02%2,284
Sep 17, 202524.9724.9724.9124.9124.68-0.02%3,108
Sep 16, 202524.9024.9224.8924.9224.68-0.03%3,386
Sep 15, 202524.9224.9324.9224.9324.690.20%1,809
Sep 12, 202524.8724.8824.8724.8824.64-0.08%3,403
Sep 11, 202524.8524.9024.8524.9024.660.32%430
Sep 10, 202524.7524.8224.7524.8224.580.34%1,151
Sep 9, 202524.7624.7624.7324.7324.50-0.18%409
Sep 8, 202524.6524.7824.6524.7824.540.57%3,883
Sep 5, 202524.5524.6424.5524.6424.400.57%507
Sep 4, 202524.5024.5024.5024.5024.270.23%62
Sep 3, 202524.4424.4424.4424.4424.210.26%48
Sep 2, 202524.4124.4124.3724.3824.15-0.23%2,536
Aug 29, 202524.4524.4524.4324.4324.21-0.33%4,400
Aug 28, 202524.5124.5424.5124.5224.210.04%1,727
Aug 27, 202524.4524.5124.4524.5124.200.10%7,325
Aug 26, 202524.4724.4824.4724.4824.180.09%2,366
Aug 25, 202524.4424.4624.4324.4624.15-0.01%2,384
Aug 22, 202524.4524.4624.4524.4624.160.30%202
Aug 21, 202524.3924.3924.3924.3924.08-0.12%55
Aug 20, 202524.4224.4224.4224.4224.11-0.11%1,924
Aug 19, 202524.4324.4524.4324.4424.14-0.12%6,802
Aug 18, 202524.4124.4724.4124.4724.170.07%3,137
Aug 15, 202524.4224.4624.4224.4624.150.06%5,100
Aug 14, 202524.4624.4624.4224.4424.14-0.14%10,793
Aug 13, 202524.4524.4824.4524.4824.170.25%5,912
Aug 12, 202524.4124.4324.4024.4224.11-0.06%800
Aug 11, 202524.4424.4824.4324.4324.130.10%10,029
Aug 8, 202524.4124.4124.4124.4124.10-0.16%34
Aug 7, 202524.4524.4624.4324.4524.140.14%31,984
Aug 6, 202524.4424.4424.4024.4124.11-0.11%2,459
Aug 5, 202524.4424.4524.4424.4424.14-0.12%1,005
Aug 4, 202524.4524.4724.4024.4724.170.14%2,830
Aug 1, 202524.4224.4424.4224.4424.130.53%303
Jul 31, 202524.3124.3824.2824.3124.00-0.10%22,320
Jul 30, 202524.3324.3324.3324.3323.95-0.21%-
Jul 29, 202524.3824.3824.3824.3824.000.22%64
Jul 28, 202524.3324.3324.3324.3323.950.03%2
Jul 25, 202524.3424.3424.3224.3223.940.06%145
Jul 24, 202524.3324.3524.2924.3123.930.02%28,891
Jul 23, 202524.3024.3024.3024.3023.93-0.10%-
Jul 22, 202524.3324.3324.3324.3323.950.06%10
Jul 21, 202524.3024.3124.3024.3123.930.23%203
Jul 18, 202524.2624.2624.2624.2623.88--
Jul 17, 202524.2624.2624.2624.2623.88-0.21%40